0.51
-0.0466(-8.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 0.58 | 0.55 | 0.55 | 0.59 | 0.54 | 242,507 |
July 29, 2025 | 0.6 | 0.58 | 0.58 | 0.61 | 0.56 | 306,125 |
July 28, 2025 | 0.67 | 0.59 | 0.59 | 0.67 | 0.58 | 208,300 |
July 25, 2025 | 0.67 | 0.67 | 0.67 | 0.71 | 0.6 | 397,834 |
July 24, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.66 | 175,006 |
July 23, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.67 | 139,300 |
July 22, 2025 | 0.7 | 0.72 | 0.72 | 0.73 | 0.67 | 585,204 |
July 21, 2025 | 0.68 | 0.68 | 0.68 | 0.78 | 0.68 | 607,131 |
July 18, 2025 | 0.66 | 0.72 | 0.72 | 0.78 | 0.64 | 763,844 |
July 17, 2025 | 0.6 | 0.69 | 0.69 | 0.76 | 0.6 | 1.21M |
July 16, 2025 | 0.57 | 0.62 | 0.62 | 0.64 | 0.55 | 894,331 |
July 15, 2025 | 0.65 | 0.64 | 0.64 | 0.69 | 0.59 | 16.54M |
July 14, 2025 | 0.61 | 0.58 | 0.58 | 0.62 | 0.57 | 264,200 |
July 11, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.61 | 63,599 |
July 10, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.6 | 81,124 |
July 09, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 183,133 |
July 08, 2025 | 0.59 | 0.61 | 0.61 | 0.62 | 0.58 | 100,639 |
July 07, 2025 | 0.64 | 0.61 | 0.61 | 0.66 | 0.6 | 71,725 |
July 03, 2025 | 0.65 | 0.66 | 0.66 | 0.67 | 0.62 | 29,533 |
July 02, 2025 | 0.62 | 0.67 | 0.67 | 0.7 | 0.62 | 87,423 |
July 01, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.6 | 79,204 |
June 30, 2025 | 0.63 | 0.62 | 0.62 | 0.65 | 0.6 | 127,588 |
June 27, 2025 | 0.7 | 0.65 | 0.65 | 0.78 | 0.62 | 309,207 |
June 26, 2025 | 0.71 | 0.72 | 0.72 | 0.78 | 0.71 | 79,198 |
June 25, 2025 | 0.69 | 0.74 | 0.74 | 0.79 | 0.69 | 136,839 |
June 24, 2025 | 0.72 | 0.7 | 0.7 | 0.74 | 0.66 | 258,160 |
June 23, 2025 | 0.73 | 0.71 | 0.71 | 0.76 | 0.71 | 384,200 |
June 20, 2025 | 0.74 | 0.7 | 0.7 | 0.8 | 0.7 | 297,900 |
June 18, 2025 | 0.79 | 0.72 | 0.72 | 0.79 | 0.72 | 582,972 |
June 17, 2025 | 0.85 | 0.81 | 0.81 | 0.94 | 0.8 | 1.59M |
June 16, 2025 | 0.78 | 0.88 | 0.88 | 1.94 | 0.73 | 53.32M |
June 13, 2025 | 0.66 | 0.75 | 0.75 | 0.8 | 0.64 | 433,490 |
June 12, 2025 | 0.71 | 0.64 | 0.64 | 0.79 | 0.63 | 64,200 |
June 11, 2025 | 0.79 | 0.69 | 0.69 | 0.8 | 0.59 | 134,300 |
June 10, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.77 | 59,200 |
June 09, 2025 | 0.81 | 0.78 | 0.78 | 0.83 | 0.77 | 44,499 |
June 06, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.77 | 54,812 |
June 05, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.77 | 18,400 |
June 04, 2025 | 0.82 | 0.81 | 0.81 | 0.85 | 0.8 | 17,245 |
June 03, 2025 | 0.76 | 0.8 | 0.8 | 0.81 | 0.76 | 22,006 |
June 02, 2025 | 0.84 | 0.77 | 0.77 | 0.84 | 0.77 | 15,899 |
May 30, 2025 | 0.87 | 0.79 | 0.79 | 0.87 | 0.78 | 27,819 |
May 29, 2025 | 0.81 | 0.8 | 0.8 | 0.83 | 0.8 | 16,242 |
May 28, 2025 | 0.88 | 0.8 | 0.8 | 0.9 | 0.78 | 100,347 |
May 27, 2025 | 0.85 | 0.83 | 0.83 | 0.91 | 0.81 | 52,202 |
May 23, 2025 | 1.02 | 0.85 | 0.85 | 1.05 | 0.82 | 159,318 |
May 22, 2025 | 0.85 | 0.96 | 0.96 | 1.06 | 0.84 | 316,046 |
May 21, 2025 | 0.76 | 0.81 | 0.81 | 0.89 | 0.76 | 117,838 |
May 20, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.76 | 11,246 |
May 19, 2025 | 0.77 | 0.79 | 0.79 | 0.86 | 0.75 | 98,828 |
May 16, 2025 | 0.77 | 0.77 | 0.77 | 0.79 | 0.75 | 22,339 |
May 15, 2025 | 0.78 | 0.77 | 0.77 | 0.8 | 0.76 | 19,548 |
May 14, 2025 | 0.8 | 0.77 | 0.77 | 0.81 | 0.76 | 27,942 |
May 13, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.75 | 29,239 |
May 12, 2025 | 0.8 | 0.75 | 0.75 | 0.8 | 0.75 | 32,500 |
May 09, 2025 | 0.78 | 0.74 | 0.74 | 0.78 | 0.72 | 15,322 |
May 08, 2025 | 0.77 | 0.75 | 0.75 | 0.8 | 0.72 | 27,957 |
May 07, 2025 | 0.84 | 0.77 | 0.77 | 0.86 | 0.74 | 20,499 |
May 06, 2025 | 0.77 | 0.76 | 0.76 | 0.84 | 0.76 | 12,400 |
May 05, 2025 | 0.79 | 0.75 | 0.75 | 0.8 | 0.73 | 32,649 |